First Trust Small Cap Growth AlphaDEX Fund Historical Stock Prices

(ETF)
FYC 
$29.56
*  
0.18
0.61%
Get FYC Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading FYC now


Community Rating:
View:    FYC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  29.46  29.56  29.42  29.56 6,829
11/26/2014 29.45 29.56 29.42 29.56 6,829
11/25/2014 29.49 29.498 29.34 29.38 16,700
11/24/2014 29.201 29.4106 29.201 29.4106 6,667
11/21/2014 29.38 29.38 29.01 29.06 9,648
11/20/2014 28.62 29.02 28.62 29.02 18,029
11/19/2014 29.12 29.12 28.63 28.7 15,281
11/18/2014 29.05 29.22 29.016 29.14 21,804
11/17/2014 29.11 29.11 28.92 28.958 9,464
11/14/2014 29.231 29.289 29.16 29.242 11,142
11/13/2014 29.53 29.53 29.18 29.22 24,456
11/12/2014 29.25 29.489 29.215 29.47 15,769
11/11/2014 29.26 29.27 29.16 29.23 6,579
11/10/2014 29.09 29.1988 29.02 29.17 26,214
11/07/2014 29.12 29.12 28.841 29.03 17,571
11/06/2014 29.0101 29.12 29.0101 29.12 13,711
11/05/2014 29.29 29.29 29.01 29.13 12,457
11/04/2014 29.22 29.22 29.09 29.22 10,943
11/03/2014 29.41 29.46 29.23 29.2469 30,948
10/31/2014 29.1015 29.35 29.1015 29.35 49,335
10/30/2014 28.41 28.87 28.386 28.77 23,240
10/29/2014 28.65 28.65 28.32 28.49 22,222
10/28/2014 28.27 28.59 28.27 28.59 10,321
10/27/2014 27.4771 27.7795 27.39 27.7795 50,450
10/24/2014 27.75 27.78 27.61 27.74 20,221
10/23/2014 27.71 27.8724 27.71 27.73 15,027
10/22/2014 27.658 27.71 27.27 27.28 12,469
10/21/2014 27.323 27.59 27.323 27.59 55,436
10/20/2014 26.924 27.1 26.9 27.1 5,001
10/17/2014 27.26 27.26 26.74 26.82 30,266
10/16/2014 26.7675 26.98 26.6101 26.942 16,387
10/15/2014 26.16 26.75 25.66 26.66 23,172
10/14/2014 26.76 26.76 26.32 26.331 9,475
10/13/2014 26.342 26.56 26.15 26.24 8,740
10/10/2014 26.73 26.73 26.38 26.394 8,624
10/09/2014 27.24 27.24 26.55 26.55 94,209
10/08/2014 26.7 27.223 26.5833 27.218 78,489
10/07/2014 27.09 27.1994 26.88 26.88 3,567
10/06/2014 27.64 27.64 27.3 27.35 13,812
10/03/2014 27.7 27.74 27.55 27.62 8,997
10/02/2014 27.09 27.4496 26.74 27.4496 70,668
10/01/2014 27.6 27.71 27.08 27.08 117,255
09/30/2014 27.937 28.06 27.67 27.67 9,217
09/29/2014 27.9039 28.13 27.9039 28.05 3,796
09/26/2014 27.9859 28.03 27.9859 27.9978 14,966
09/25/2014 28.16 28.162 27.73 27.8998 7,870
09/24/2014 28.01 28.37 27.99 28.36 3,298
09/23/2014 28.312 28.312 28 28 6,861
09/22/2014 28.46 28.46 28.25 28.3056 9,490
09/19/2014 29.04 29.04 28.576 28.576 5,929
09/18/2014 29.0218 29.0593 28.92 28.97 6,574
09/17/2014 28.89 29.02 28.82 28.89 14,956
09/16/2014 28.58 28.7776 28.4496 28.69 7,884
09/15/2014 28.5 28.58 28.5 28.53 2,426
09/12/2014 29 29.01 28.72 28.82 13,077
09/11/2014 28.979 29.23 28.9 29.196 39,988
09/10/2014 28.91 28.99 28.78 28.92 6,409
09/09/2014 29.04 29.13 28.85 28.85 2,030
09/08/2014 29.14 29.34 29.0601 29.2588 9,009
09/05/2014 29.14 29.24 29.03 29.24 20,183
09/04/2014 29.39 29.47 29.15 29.15 3,916
09/03/2014 29.473 29.473 29.27 29.27 13,543
09/02/2014 29.34 29.4 29.213 29.3827 11,856
08/29/2014 29.1 29.21 28.9794 29.21 6,511
08/28/2014 29.12 29.12 28.92 28.96 9,782
08/27/2014 29.21 29.21 29.0801 29.163 9,175
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?